Hitachi, Ltd. (FRA:HIAA)
Germany · Delayed Price · Currency is EUR 30.40
-1.60 (-5.00%)
At close: Oct 23, 2026
FRA:HIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Oct 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Oct 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Oct 19, 2026 | 31.40 | 33.40 | 31.00 | 33.40 | 33.40 | 5.03% | 147 |
| Oct 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Oct 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | 8 |
| Oct 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Oct 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.90% | 200 |
| Oct 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Oct 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Oct 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 200 |
| Sep 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 23, 2026 | 31.60 | 31.60 | 29.60 | 29.60 | 29.60 | - | 100 |
| Sep 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Sep 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Sep 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Sep 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Sep 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Sep 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -5.26% | - |
| Sep 3, 2026 | 28.40 | 30.40 | 28.40 | 30.40 | 30.40 | 8.57% | 35 |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 1 |
| Aug 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 64 |
| Aug 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Aug 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |